KissMeData/263770/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	17390257	8654	88.75	2030	2065	1999	2635	1425	2030	2009.51	0.55	259	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	478	4.08	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2065	-2.42	20250228	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
3	20250228	151138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-25	5	-1.23	16284042	8105	83.12	2030	2065	1999	2635	1425	2030	2009.14	0.55	398	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2065	-2.91	20250228	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
4	20250228	141138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	14250187	7091	72.72	2030	2065	1999	2635	1425	2030	2009.62	0.55	398	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2065	-2.42	20250228	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
5	20250228	131132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-20	5	-0.99	13685212	6810	69.84	2030	2065	1999	2635	1425	2030	2009.58	0.55	380	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2065	-2.66	20250228	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
6	20250228	121127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	8043275	3993	40.95	2030	2065	2000	2635	1425	2030	2014.34	0.55	298	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	478	4.08	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2065	-2.42	20250228	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
7	20250228	111130	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-10	5	-0.49	7079130	3513	36.03	2030	2065	2000	2635	1425	2030	2015.12	0.55	300	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2065	-2.18	20250228	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
8	20250228	101129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-5	5	-0.25	4072765	2014	20.65	2030	2065	2010	2635	1425	2030	2022.23	0.55	173	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	480	4.10	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2065	-1.94	20250228	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
9	20250228	091132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	5	2	0.25	908280	446	4.57	2030	2065	2015	2635	1425	2030	2036.50	0.55	-3	2056	2042	2026	2012	1996	2045	2015	24	605	100	1420	5	1	23700172	482	4.12	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2065	-1.45	20250228	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.31	N	263770	100	23 억	129840	N	N	N	N
10	20250227	161119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	0	3	0.00	19830955	9749	66.05	2030	2040	2010	2635	1425	2030	2034.16	0.55	48	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	481	4.11	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.38	1770	20241209	14.69	2055	-1.22	20250207	1860	9.14	20250203	3650	-44.38	20240604	1770	14.69	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
11	20250227	151121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	18169555	8931	60.50	2030	2040	2010	2635	1425	2030	2034.44	0.55	168	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	483	4.13	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2055	-0.73	20250207	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
12	20250227	141123	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	17959590	8828	59.81	2030	2040	2010	2635	1425	2030	2034.39	0.55	168	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	483	4.13	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2055	-0.73	20250207	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
13	20250227	131121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	14818975	7286	49.36	2030	2040	2010	2635	1425	2030	2033.90	0.55	168	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	483	4.13	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2055	-0.73	20250207	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
14	20250227	121117	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	5	2	0.25	9338900	4592	31.11	2030	2040	2010	2635	1425	2030	2033.73	0.55	48	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	482	4.12	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2055	-0.97	20250207	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
15	20250227	111126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	8008045	3938	26.68	2030	2040	2010	2635	1425	2030	2033.53	0.55	48	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	483	4.13	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2055	-0.73	20250207	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
16	20250227	101155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	3414215	1682	11.39	2030	2040	2010	2635	1425	2030	2029.85	0.55	48	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	483	4.13	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2055	-0.73	20250207	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
17	20250227	091207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	0	3	0.00	878130	435	2.95	2030	2030	2010	2635	1425	2030	2018.69	0.55	93	2057	2043	2021	2007	1985	2050	2014	24	605	100	1420	5	1	23700172	481	4.11	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.38	1770	20241209	14.69	2055	-1.22	20250207	1860	9.14	20250203	3650	-44.38	20240604	1770	14.69	20241209	0.32	N	263770	100	23 억	129792	N	N	N	N
18	20250226	161119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	29739920	14758	177.70	2025	2035	1999	2610	1410	2010	2015.17	0.55	601	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	481	4.11	0.61	12	0.06	494.00	3329.00	3650	20240604	-44.38	1770	20241209	14.69	2055	-1.22	20250207	1860	9.14	20250203	3650	-44.38	20240604	1770	14.69	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
19	20250226	151124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	25	2	1.24	27798385	13802	166.19	2025	2035	1999	2610	1410	2010	2014.08	0.55	434	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	482	4.12	0.61	12	0.06	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2055	-0.97	20250207	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
20	20250226	141123	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	14914365	7438	89.56	2025	2025	1999	2610	1410	2010	2005.16	0.55	-22	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
21	20250226	131120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	12588425	6286	75.69	2025	2025	1999	2610	1410	2010	2002.61	0.55	20	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
22	20250226	121121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	6441310	3215	38.71	2025	2025	1999	2610	1410	2010	2003.52	0.55	20	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
23	20250226	111119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	2727240	1358	16.35	2025	2025	2000	2610	1410	2010	2008.28	0.55	18	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
24	20250226	101116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	761190	378	4.55	2025	2025	2000	2610	1410	2010	2013.73	0.55	-2	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
25	20250226	091127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	36450	18	0.22	2025	2025	2025	2610	1410	2010	2025.00	0.55	0	2050	2029	2014	1993	1978	2022	1986	24	600	100	1400	5	1	23700172	480	4.10	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.32	N	263770	100	23 억	129191	N	N	N	N
26	20250225	161112	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	16706121	8305	72.27	2035	2035	1999	2625	1415	2020	2011.57	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.04	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
27	20250225	151111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	16472971	8189	71.26	2035	2035	1999	2625	1415	2020	2011.60	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
28	20250225	141109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	15361441	7636	66.45	2035	2035	1999	2625	1415	2020	2011.71	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
29	20250225	131116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	13387680	6649	57.86	2035	2035	2000	2625	1415	2020	2013.49	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
30	20250225	121113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	12214095	6066	52.78	2035	2035	2000	2625	1415	2020	2013.53	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
31	20250225	111110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	9858845	4891	42.56	2035	2035	2000	2625	1415	2020	2015.71	0.55	-234	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
32	20250225	101109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	3415810	1702	14.81	2035	2035	2000	2625	1415	2020	2006.94	0.55	-181	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
33	20250225	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	860480	425	3.70	2035	2035	2015	2625	1415	2020	2024.66	0.55	-181	2056	2037	2016	1997	1976	2047	2007	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129425	N	N	N	N
34	20250224	161102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	15	2	0.75	23232192	11492	169.62	2015	2035	1995	2605	1405	2005	2021.60	0.55	3	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
35	20250224	151102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	10	2	0.50	23018072	11386	168.06	2015	2035	1995	2605	1405	2005	2021.61	0.55	78	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	478	4.08	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
36	20250224	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	22244407	11000	162.36	2015	2035	1995	2605	1405	2005	2022.22	0.55	28	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
37	20250224	131102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	21958475	10857	160.25	2015	2035	1995	2605	1405	2005	2022.52	0.55	0	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
38	20250224	121059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	21884476	10820	159.70	2015	2035	1995	2605	1405	2005	2022.59	0.55	-25	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
39	20250224	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	10	2	0.50	18964960	9362	138.18	2015	2035	2000	2605	1405	2005	2025.74	0.55	-44	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	478	4.08	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
40	20250224	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	30	2	1.50	16779950	8279	122.20	2015	2035	2005	2605	1405	2005	2026.81	0.55	-201	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	482	4.12	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2055	-0.97	20250207	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
41	20250224	091104	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	20	2	1.00	3457960	1713	25.28	2015	2025	2005	2605	1405	2005	2018.66	0.55	-3	2038	2021	2003	1986	1968	2012	1977	24	600	100	1400	5	1	23700172	480	4.10	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.32	N	263770	100	23 억	129422	N	N	N	N
42	20250221	161054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	13583447	6775	168.36	2010	2020	1985	2605	1405	2005	2004.94	0.55	-49	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
43	20250221	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	12935832	6452	160.34	2010	2020	1985	2605	1405	2005	2004.93	0.55	119	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
44	20250221	141058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	12525257	6247	155.24	2010	2020	1985	2605	1405	2005	2005.00	0.55	119	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
45	20250221	131057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	10565027	5267	130.89	2010	2020	1985	2605	1405	2005	2005.89	0.55	-49	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
46	20250221	121058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	10017047	4993	124.08	2010	2020	1985	2605	1405	2005	2006.22	0.55	-49	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
47	20250221	111053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	8786028	4376	108.75	2010	2020	1985	2605	1405	2005	2007.78	0.55	-49	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
48	20250221	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	8571457	4268	106.06	2010	2020	1990	2605	1405	2005	2008.31	0.55	-49	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
49	20250221	091058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	15	2	0.75	5776500	2872	71.37	2010	2020	2005	2605	1405	2005	2011.32	0.55	-85	2016	2010	2004	1998	1992	2007	1995	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.32	N	263770	100	23 억	129471	N	N	N	N
50	20250220	161048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	8071186	4024	45.08	2010	2010	1998	2600	1400	2000	2005.76	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
51	20250220	151053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	5789496	2886	32.33	2010	2010	1998	2600	1400	2000	2006.06	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
52	20250220	141053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	5517490	2750	30.81	2010	2010	1998	2600	1400	2000	2006.36	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
53	20250220	131050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	4791680	2388	26.75	2010	2010	1998	2600	1400	2000	2006.57	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
54	20250220	121051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	4423450	2204	24.69	2010	2010	2000	2600	1400	2000	2007.01	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
55	20250220	111051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	5	2	0.25	4150790	2068	23.17	2010	2010	2000	2600	1400	2000	2007.15	0.55	-50	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
56	20250220	101051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	10	2	0.50	3327090	1657	18.56	2010	2010	2000	2600	1400	2000	2007.90	0.55	-25	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	476	4.07	0.60	12	0.01	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
57	20250220	091055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	10	2	0.50	259280	129	1.45	2010	2010	2000	2600	1400	2000	2009.92	0.55	0	2039	2019	1980	1960	1921	2029	1970	24	600	100	1400	5	1	23700172	476	4.07	0.60	12	0.00	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	129521	N	N	N	N
58	20250219	161046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	17352974	8728	160.50	1990	2000	1941	2585	1393	1990	1988.20	0.55	-90	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
59	20250219	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	9	2	0.45	13210974	6657	122.42	1990	2000	1941	2585	1393	1990	1984.52	0.55	-74	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	474	4.05	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
60	20250219	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	4	2	0.20	8448132	4272	78.56	1990	2000	1941	2585	1393	1990	1977.56	0.55	-63	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
61	20250219	131047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	8	2	0.40	8108083	4099	75.38	1990	2000	1941	2585	1393	1990	1978.06	0.55	-63	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	474	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
62	20250219	121046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-10	5	-0.50	4508121	2262	41.60	1990	2000	1980	2585	1393	1990	1992.98	0.55	-86	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	469	4.01	0.59	12	0.01	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2055	-3.65	20250207	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
63	20250219	111047	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	3231112	1620	29.79	1990	2000	1990	2585	1393	1990	1994.51	0.55	-103	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
64	20250219	101048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	5	2	0.25	2624791	1316	24.20	1990	2000	1990	2585	1393	1990	1994.52	0.55	-94	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
65	20250219	091049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	559810	281	5.17	1990	2000	1990	2585	1393	1990	1992.21	0.55	-32	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
66	20250218	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-7	5	-0.35	10834941	5436	242.68	2010	2010	1961	2595	1398	1997	1993.18	0.55	-36	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	472	4.03	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
67	20250218	151045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-7	5	-0.35	10645891	5341	238.44	2010	2010	1961	2595	1398	1997	1993.24	0.55	-34	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	472	4.03	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
68	20250218	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-1	5	-0.05	9893393	4960	221.43	2010	2010	1970	2595	1398	1997	1994.64	0.55	4	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
69	20250218	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	0	3	0.00	4285382	2144	95.71	2010	2010	1995	2595	1398	1997	1998.78	0.55	-83	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
70	20250218	121046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	0	3	0.00	4279391	2141	95.58	2010	2010	1995	2595	1398	1997	1998.78	0.55	-83	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
71	20250218	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-2	5	-0.10	1749888	874	39.02	2010	2010	1995	2595	1398	1997	2002.16	0.55	-65	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
72	20250218	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	2	2	0.10	1332323	665	29.69	2010	2010	1998	2595	1398	1997	2003.49	0.55	-42	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
73	20250218	091046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	13	2	0.65	36180	18	0.80	2010	2010	2010	2595	1398	1997	2010.00	0.55	-2	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	5	1	23700172	476	4.07	0.60	12	0.00	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
74	20250217	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	6	2	0.30	4458869	2239	79.00	2005	2005	1980	2585	1394	1991	1991.44	0.55	-105	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
75	20250217	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	6	2	0.30	4151331	2085	73.57	2005	2005	1980	2585	1394	1991	1991.05	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
76	20250217	141039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	7	2	0.35	2892224	1454	51.31	2005	2005	1980	2585	1394	1991	1989.15	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
77	20250217	131044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	2870246	1443	50.92	2005	2005	1980	2585	1394	1991	1989.08	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
78	20250217	121044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	2870246	1443	50.92	2005	2005	1980	2585	1394	1991	1989.08	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
79	20250217	111042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	7	2	0.35	2195290	1104	38.96	2005	2005	1980	2585	1394	1991	1988.49	0.55	-98	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
80	20250217	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	1412536	710	25.05	2005	2005	1980	2585	1394	1991	1989.49	0.55	-98	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
81	20250217	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	14	2	0.70	746678	375	13.23	2005	2005	1990	2585	1394	1991	1991.14	0.55	-73	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	5	1	23700172	475	4.06	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
82	20250214	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	3	2	0.15	5624678	2834	23.58	1988	2000	1970	2580	1392	1988	1984.71	0.55	-357	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.45	1770	20241209	12.49	2055	-3.11	20250207	1860	7.04	20250203	3650	-45.45	20240604	1770	12.49	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
83	20250214	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	4	2	0.20	5113937	2577	21.44	1988	2000	1970	2580	1392	1988	1984.45	0.55	-155	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.42	1770	20241209	12.54	2055	-3.07	20250207	1860	7.10	20250203	3650	-45.42	20240604	1770	12.54	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
84	20250214	141035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	6	2	0.30	3966195	1996	16.61	1988	2000	1971	2580	1392	1988	1987.07	0.55	-303	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
85	20250214	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	6	2	0.30	2091835	1056	8.79	1988	2000	1971	2580	1392	1988	1980.90	0.55	23	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
86	20250214	121034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	7	2	0.35	2018095	1019	8.48	1988	2000	1971	2580	1392	1988	1980.47	0.55	25	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
87	20250214	111031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	7	2	0.35	2006125	1013	8.43	1988	2000	1971	2580	1392	1988	1980.38	0.55	25	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
88	20250214	101032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	11	2	0.55	1455294	734	6.11	1988	2000	1971	2580	1392	1988	1982.69	0.55	-30	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
89	20250214	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	12	2	0.60	569218	286	2.38	1988	2000	1976	2580	1392	1988	1990.27	0.55	-94	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
90	20250213	161026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	23990754	12020	281.76	1986	2025	1971	2580	1391	1986	1995.90	0.55	-1266	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
91	20250213	151027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	23489778	11768	275.86	1986	2025	1971	2580	1391	1986	1996.07	0.55	-1204	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
92	20250213	141024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	21561418	10798	253.12	1986	2025	1971	2580	1391	1986	1996.80	0.55	-1204	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
93	20250213	131025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	14	2	0.70	10908531	5439	127.50	1986	2025	1971	2580	1391	1986	2005.61	0.55	-51	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
94	20250213	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	29	2	1.46	10779821	5375	126.00	1986	2025	1971	2580	1391	1986	2005.55	0.55	-56	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	478	4.08	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
95	20250213	111023	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	34	2	1.71	8554259	4274	100.19	1986	2020	1971	2580	1391	1986	2001.46	0.55	-55	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	479	4.09	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
96	20250213	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1971	-15	5	-0.76	284879	143	3.35	1986	2000	1971	2580	1391	1986	1992.16	0.55	-55	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	467	3.99	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.00	1770	20241209	11.36	2055	-4.09	20250207	1860	5.97	20250203	3650	-46.00	20240604	1770	11.36	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
97	20250213	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	14	2	0.70	173024	87	2.04	1986	2000	1986	2580	1391	1986	1988.78	0.55	-50	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
98	20250212	161017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-9	5	-0.45	8481842	4266	48.88	1988	2005	1961	2590	1397	1995	1988.24	0.55	-76	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	471	4.02	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.59	1770	20241209	12.20	2055	-3.36	20250207	1860	6.77	20250203	3650	-45.59	20240604	1770	12.20	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
99	20250212	151014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-15	5	-0.75	7831222	3938	45.12	1988	2005	1961	2590	1397	1995	1988.63	0.55	-6	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	469	4.01	0.59	12	0.02	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2055	-3.65	20250207	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
100	20250212	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	2	2	0.10	6839030	3434	39.35	1988	2005	1961	2590	1397	1995	1991.56	0.55	-6	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
101	20250212	131020	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	5041584	2525	28.93	1988	2005	1979	2590	1397	1995	1996.67	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
102	20250212	121015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	4789584	2399	27.49	1988	2005	1979	2590	1397	1995	1996.49	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
103	20250212	111014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-5	5	-0.25	2665604	1337	15.32	1988	2005	1979	2590	1397	1995	1993.72	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
104	20250212	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	917460	459	5.26	1988	2005	1988	2590	1397	1995	1998.82	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
105	20250212	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-5	5	-0.25	153460	77	0.88	1988	2005	1988	2590	1397	1995	1992.99	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
106	20250211	161019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	0	3	0.00	17341979	8727	119.04	2000	2000	1969	2590	1397	1995	1987.16	0.55	-7	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
107	20250211	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-26	5	-1.30	17064675	8588	117.15	2000	2000	1969	2590	1397	1995	1987.04	0.55	119	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	467	3.99	0.59	12	0.04	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	2055	-4.18	20250207	1860	5.86	20250203	3650	-46.05	20240604	1770	11.24	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
108	20250211	141018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-3	5	-0.15	12996616	6543	89.25	2000	2000	1970	2590	1397	1995	1986.34	0.55	121	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.42	1770	20241209	12.54	2055	-3.07	20250207	1860	7.10	20250203	3650	-45.42	20240604	1770	12.54	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
109	20250211	131019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-1	5	-0.05	8484996	4267	58.20	2000	2000	1973	2590	1397	1995	1988.52	0.55	149	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
110	20250211	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-1	5	-0.05	5779141	2910	39.69	2000	2000	1973	2590	1397	1995	1985.96	0.55	150	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
111	20250211	111018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	0	3	0.00	2798589	1405	19.17	2000	2000	1980	2590	1397	1995	1991.88	0.55	-57	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
112	20250211	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	1	2	0.05	1507826	758	10.34	2000	2000	1980	2590	1397	1995	1989.22	0.55	-57	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
113	20250211	091023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	1	2	0.05	145980	73	1.00	2000	2000	1996	2590	1397	1995	1999.73	0.55	-7	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
114	20250210	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	14692177	7323	136.19	2020	2025	1991	2625	1415	2020	2006.31	0.55	574	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	1	1	23700172	473	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
115	20250210	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	13852082	6902	128.36	2020	2025	1991	2625	1415	2020	2006.97	0.55	588	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
116	20250210	141010	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	13805787	6879	127.93	2020	2025	1991	2625	1415	2020	2006.95	0.55	598	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
117	20250210	131014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	10611547	5284	98.27	2020	2025	1991	2625	1415	2020	2008.24	0.55	548	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
118	20250210	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	9219084	4587	85.31	2020	2025	1996	2625	1415	2020	2009.83	0.55	394	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
119	20250210	111005	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	9170944	4563	84.86	2020	2025	1996	2625	1415	2020	2009.85	0.55	394	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
120	20250210	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	5061650	2515	46.77	2020	2025	2000	2625	1415	2020	2012.58	0.55	304	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.01	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
121	20250210	091002	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	343290	170	3.16	2020	2020	2015	2625	1415	2020	2019.35	0.55	-8	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
122	20250207	160953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-20	5	-0.98	10841840	5376	27.42	2025	2055	1996	2650	1430	2040	2016.71	0.55	-20	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	479	4.09	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
123	20250207	150955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	10434365	5174	26.39	2025	2055	1996	2650	1430	2040	2016.69	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	478	4.08	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
124	20250207	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-15	5	-0.74	9897035	4908	25.03	2025	2055	1996	2650	1430	2040	2016.51	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	480	4.10	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
125	20250207	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-15	5	-0.74	9858565	4889	24.93	2025	2055	1996	2650	1430	2040	2016.48	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	480	4.10	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
126	20250207	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	7102345	3527	17.99	2025	2055	1996	2650	1430	2040	2013.71	0.55	572	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	478	4.08	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
127	20250207	110950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-20	5	-0.98	6459990	3209	16.36	2025	2055	1996	2650	1430	2040	2013.09	0.55	572	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
128	20250207	100954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-35	5	-1.72	6419745	3189	16.26	2025	2055	1996	2650	1430	2040	2013.09	0.55	571	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
129	20250207	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	15	2	0.74	405225	199	1.01	2025	2055	2025	2650	1430	2040	2036.31	0.55	0	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	487	4.16	0.62	12	0.00	494.00	3329.00	3650	20240604	-43.70	1770	20241209	16.10	2055	0.00	20250207	1860	10.48	20250203	3650	-43.70	20240604	1770	16.10	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
130	20250206	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	39733193	19609	524.59	1998	2045	1990	2595	1399	1998	2026.27	0.55	291	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
131	20250206	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	39561833	19525	522.34	1998	2045	1990	2595	1399	1998	2026.21	0.55	348	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
132	20250206	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	22	2	1.10	37162870	18337	490.56	1998	2045	1990	2595	1399	1998	2026.66	0.55	366	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	479	4.09	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2045	-1.22	20250206	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
133	20250206	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	37	2	1.85	33957060	16755	448.23	1998	2045	1990	2595	1399	1998	2026.68	0.55	210	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	482	4.12	0.61	12	0.07	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2045	-0.49	20250206	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
134	20250206	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	32	2	1.60	28731110	14188	379.56	1998	2045	1990	2595	1399	1998	2025.03	0.55	209	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	481	4.11	0.61	12	0.06	494.00	3329.00	3650	20240604	-44.38	1770	20241209	14.69	2045	-0.73	20250206	1860	9.14	20250203	3650	-44.38	20240604	1770	14.69	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
135	20250206	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	37	2	1.85	25658565	12669	338.92	1998	2045	1990	2595	1399	1998	2025.30	0.55	85	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	482	4.12	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2045	-0.49	20250206	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
136	20250206	100923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	24835515	12263	328.06	1998	2045	1990	2595	1399	1998	2025.24	0.55	82	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
137	20250206	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	7	2	0.35	3079655	1541	41.23	1998	2005	1990	2595	1399	1998	1998.48	0.55	-152	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
138	20250205	160919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	18	2	0.91	7457128	3732	39.98	2000	2000	1970	2570	1386	1980	1998.16	0.55	50	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
139	20250205	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	13	2	0.66	7032065	3519	37.70	2000	2000	1970	2570	1386	1980	1998.31	0.55	73	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.40	1770	20241209	12.60	2030	-1.82	20250121	1860	7.15	20250203	3650	-45.40	20240604	1770	12.60	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
140	20250205	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	6876611	3441	36.87	2000	2000	1970	2570	1386	1980	1998.43	0.55	55	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
141	20250205	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	5787156	2896	31.03	2000	2000	1970	2570	1386	1980	1998.33	0.55	55	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
142	20250205	120925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	17	2	0.86	4165473	2084	22.33	2000	2000	1970	2570	1386	1980	1998.79	0.55	-84	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2030	-1.63	20250121	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
143	20250205	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	4157485	2080	22.28	2000	2000	1970	2570	1386	1980	1998.79	0.55	-84	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
144	20250205	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	18	2	0.91	2122618	1062	11.38	2000	2000	1970	2570	1386	1980	1998.70	0.55	-10	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
145	20250205	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	20	2	1.01	200000	100	1.07	2000	2000	2000	2570	1386	1980	2000.00	0.55	0	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2030	-1.48	20250121	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
146	20250204	160901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	35	2	1.80	17961935	9121	64.58	1955	1999	1920	2525	1362	1945	1969.29	0.55	305	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	469	4.01	0.59	12	0.04	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2030	-2.46	20250121	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
147	20250204	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	35	2	1.80	17148290	8710	61.67	1955	1999	1920	2525	1362	1945	1968.80	0.55	319	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	469	4.01	0.59	12	0.04	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2030	-2.46	20250121	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
148	20250204	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	44	2	2.26	15346819	7800	55.23	1955	1999	1920	2525	1362	1945	1967.54	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	471	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.51	1770	20241209	12.37	2030	-2.02	20250121	1860	6.94	20250203	3650	-45.51	20240604	1770	12.37	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
149	20250204	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	44	2	2.26	15336893	7795	55.19	1955	1999	1920	2525	1362	1945	1967.53	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	471	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.51	1770	20241209	12.37	2030	-2.02	20250121	1860	6.94	20250203	3650	-45.51	20240604	1770	12.37	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
150	20250204	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	45	2	2.31	15038543	7645	54.13	1955	1999	1920	2525	1362	1945	1967.11	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2030	-1.97	20250121	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
151	20250204	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	46	2	2.37	15036553	7644	54.12	1955	1999	1920	2525	1362	1945	1967.11	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.45	1770	20241209	12.49	2030	-1.92	20250121	1860	7.04	20250203	3650	-45.45	20240604	1770	12.49	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
152	20250204	100910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	53	2	2.72	11623590	5930	41.99	1955	1999	1920	2525	1362	1945	1960.13	0.55	195	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	474	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
153	20250204	090910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1954	9	2	0.46	5109696	2651	18.77	1955	1955	1920	2525	1362	1945	1927.46	0.55	512	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	463	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.47	1770	20241209	10.40	2030	-3.74	20250121	1860	5.05	20250203	3650	-46.47	20240604	1770	10.40	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History